9,730€
-2,51%
Echtzeit-Aktienkurs CHARGEURS INH. EO 0,16
Bid:
Ask:
Aktienkurse zur CHARGEURS INH. EO 0,16 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,98 | 9,98 | 9,65 | 9,66 | -3,21% | 6.040,00 |
| 06.03.2026 | 10,04 | 10,10 | 9,98 | 9,98 | -0,10% | 3.764,00 |
| 05.03.2026 | 9,68 | 10,00 | 9,68 | 9,99 | 3,52% | 6.625,00 |
| 04.03.2026 | 9,61 | 9,68 | 9,61 | 9,65 | 0,10% | 2.305,00 |
| 03.03.2026 | 9,87 | 9,87 | 9,64 | 9,64 | -2,63% | 12.461,00 |
| 02.03.2026 | 9,85 | 9,93 | 9,85 | 9,90 | 0,61% | 3.952,00 |
| 27.02.2026 | 9,85 | 9,92 | 9,84 | 9,84 | -0,81% | 6.246,00 |
| 26.02.2026 | 10,00 | 10,00 | 9,90 | 9,92 | 0,00% | 4.334,00 |
| 25.02.2026 | 10,00 | 10,00 | 9,89 | 9,92 | -0,20% | 6.031,00 |
| 24.02.2026 | 9,94 | 9,98 | 9,92 | 9,94 | 0,00% | 3.065,00 |
| 23.02.2026 | 10,00 | 10,00 | 9,94 | 9,94 | -0,20% | 2.754,00 |
| 20.02.2026 | 9,96 | 9,98 | 9,90 | 9,96 | 0,00% | 2.477,00 |
| 19.02.2026 | 9,96 | 10,00 | 9,94 | 9,96 | 0,00% | 2.314,00 |
| 18.02.2026 | 9,97 | 10,08 | 9,90 | 9,96 | -0,10% | 4.897,00 |
| 17.02.2026 | 10,00 | 10,04 | 9,96 | 9,97 | -0,30% | 3.007,00 |
| 16.02.2026 | 10,06 | 10,08 | 10,00 | 10,00 | -0,60% | 3.866,00 |
| 13.02.2026 | 10,02 | 10,10 | 9,98 | 10,06 | 0,40% | 10.779,00 |
| 12.02.2026 | 10,24 | 10,24 | 10,00 | 10,02 | -1,18% | 9.847,00 |
| 11.02.2026 | 10,14 | 10,18 | 10,10 | 10,14 | 0,00% | 7.680,00 |
| 10.02.2026 | 10,12 | 10,18 | 10,12 | 10,14 | 0,20% | 3.156,00 |
| 09.02.2026 | 10,14 | 10,20 | 10,12 | 10,12 | -0,20% | 2.331,00 |
| 06.02.2026 | 10,24 | 10,24 | 10,14 | 10,14 | -0,20% | 4.290,00 |
| 05.02.2026 | 10,16 | 10,24 | 10,16 | 10,16 | -0,39% | 4.400,00 |
| 04.02.2026 | 10,24 | 10,26 | 10,14 | 10,20 | -0,20% | 3.113,00 |
| 03.02.2026 | 10,22 | 10,26 | 10,18 | 10,22 | -0,20% | 3.992,00 |
| 02.02.2026 | 10,22 | 10,26 | 10,16 | 10,24 | -0,58% | 17.805,00 |
| 30.01.2026 | 10,24 | 10,32 | 10,24 | 10,30 | 0,59% | 3.313,00 |
| 29.01.2026 | 10,36 | 10,38 | 10,24 | 10,24 | -1,25% | 7.238,00 |
| 28.01.2026 | 10,37 | 10,47 | 10,37 | 10,37 | -0,10% | - |
| 27.01.2026 | 10,62 | 10,62 | 10,38 | 10,38 | -2,63% | 13.644,00 |
| 26.01.2026 | 10,76 | 11,10 | 10,62 | 10,66 | 3,50% | 51.888,00 |
| 23.01.2026 | 10,48 | 10,48 | 10,30 | 10,30 | -1,90% | 2.312,00 |
| 22.01.2026 | 10,10 | 10,50 | 10,02 | 10,50 | 3,14% | 15.532,00 |
| 21.01.2026 | 10,22 | 10,22 | 10,18 | 10,18 | -0,39% | 6.081,00 |
| 20.01.2026 | 10,20 | 10,26 | 10,20 | 10,22 | 0,00% | 568,00 |
| 19.01.2026 | 10,38 | 10,38 | 10,20 | 10,22 | -0,78% | 3.952,00 |
| 16.01.2026 | 10,30 | 10,34 | 10,18 | 10,30 | 1,18% | 3.623,00 |
| 15.01.2026 | 10,30 | 10,30 | 10,18 | 10,18 | -0,78% | 2.501,00 |
| 14.01.2026 | 10,22 | 10,30 | 10,18 | 10,26 | 0,00% | 2.492,00 |
| 13.01.2026 | 10,32 | 10,34 | 10,20 | 10,26 | -0,97% | 4.366,00 |
| 12.01.2026 | 10,40 | 10,42 | 10,28 | 10,36 | -0,38% | 7.544,00 |
| 09.01.2026 | 10,40 | 10,48 | 10,40 | 10,40 | -0,19% | 4.720,00 |
| 08.01.2026 | 10,34 | 10,44 | 10,26 | 10,42 | 0,77% | 7.329,00 |
| 07.01.2026 | 10,30 | 10,38 | 10,24 | 10,34 | 0,98% | 3.657,00 |
| 06.01.2026 | 10,20 | 10,24 | 10,18 | 10,24 | 0,79% | 2.181,00 |
| 05.01.2026 | 10,04 | 10,16 | 10,00 | 10,16 | 1,40% | 6.636,00 |
| 02.01.2026 | 10,00 | 10,04 | 9,97 | 10,02 | 0,30% | 2.876,00 |
| 31.12.2025 | 9,90 | 9,99 | 9,90 | 9,99 | 0,91% | 800,00 |
| 30.12.2025 | 9,79 | 10,00 | 9,79 | 9,90 | 0,51% | 1.734,00 |
| 29.12.2025 | 9,94 | 10,00 | 9,79 | 9,85 | -1,50% | 9.534,00 |
| 24.12.2025 | 10,00 | 10,00 | 9,94 | 10,00 | -0,40% | 1.621,00 |
| 23.12.2025 | 9,98 | 10,10 | 9,95 | 10,04 | 0,40% | 3.774,00 |
| 22.12.2025 | 9,88 | 10,04 | 9,88 | 10,00 | 1,01% | 9.674,00 |
| 19.12.2025 | 9,96 | 9,96 | 9,88 | 9,90 | -0,60% | 6.348,00 |
| 18.12.2025 | 9,97 | 10,02 | 9,94 | 9,96 | -0,10% | 6.300,00 |
| 17.12.2025 | 9,95 | 9,99 | 9,95 | 9,97 | 0,20% | 5.096,00 |
| 16.12.2025 | 9,95 | 9,97 | 9,95 | 9,95 | 0,00% | 7.932,00 |
| 15.12.2025 | 9,95 | 9,96 | 9,95 | 9,95 | 0,00% | 11.294,00 |
| 12.12.2025 | 9,95 | 9,98 | 9,95 | 9,95 | -0,30% | 6.879,00 |
| 11.12.2025 | 9,95 | 9,98 | 9,95 | 9,98 | 0,30% | 4.360,00 |
| 10.12.2025 | 10,14 | 10,22 | 9,95 | 9,95 | -0,70% | 6.066,00 |
| 09.12.2025 | 10,10 | 10,10 | 9,94 | 10,02 | -0,79% | 3.762,00 |
| 08.12.2025 | 10,00 | 10,26 | 9,98 | 10,10 | -0,39% | 12.440,00 |
| 05.12.2025 | 10,00 | 10,18 | 10,00 | 10,14 | -0,20% | 3.312,00 |
| 04.12.2025 | 10,16 | 10,16 | 10,06 | 10,16 | 0,59% | 1.331,00 |
| 03.12.2025 | 10,14 | 10,18 | 10,06 | 10,10 | -1,17% | 5.366,00 |
| 02.12.2025 | 10,34 | 10,34 | 10,22 | 10,22 | -1,54% | 2.775,00 |
| 01.12.2025 | 10,28 | 10,38 | 10,28 | 10,38 | 0,39% | 2.853,00 |
| 28.11.2025 | 10,48 | 10,48 | 10,28 | 10,34 | -1,15% | 8.913,00 |
| 27.11.2025 | 10,24 | 10,46 | 10,24 | 10,46 | 2,15% | 5.056,00 |
| 26.11.2025 | 10,06 | 10,24 | 10,06 | 10,24 | 1,99% | 6.909,00 |
| 25.11.2025 | 10,10 | 10,10 | 9,99 | 10,04 | -0,20% | 2.966,00 |
| 24.11.2025 | 9,85 | 10,10 | 9,77 | 10,06 | 5,67% | 21.171,00 |
| 21.11.2025 | 9,64 | 9,64 | 9,52 | 9,52 | -1,24% | 6.721,00 |
| 20.11.2025 | 9,71 | 9,71 | 9,64 | 9,64 | -0,21% | 3.189,00 |
| 19.11.2025 | 9,66 | 9,77 | 9,66 | 9,66 | 0,00% | 2.681,00 |
| 18.11.2025 | 9,77 | 9,77 | 9,66 | 9,66 | -0,82% | 3.405,00 |
| 17.11.2025 | 9,84 | 9,85 | 9,74 | 9,74 | -0,20% | 4.103,00 |
| 14.11.2025 | 9,82 | 9,87 | 9,76 | 9,76 | -1,21% | 3.708,00 |
| 13.11.2025 | 9,78 | 9,88 | 9,77 | 9,88 | 1,02% | 10.682,00 |
| 12.11.2025 | 9,77 | 9,86 | 9,72 | 9,78 | 0,72% | 6.546,00 |
| 11.11.2025 | 9,85 | 9,85 | 9,70 | 9,71 | -0,82% | 5.689,00 |
| 10.11.2025 | 9,90 | 9,90 | 9,78 | 9,79 | -0,10% | 7.139,00 |
| 07.11.2025 | 9,62 | 9,90 | 9,60 | 9,80 | 2,08% | 17.555,00 |
| 06.11.2025 | 9,69 | 9,71 | 9,60 | 9,60 | -0,93% | 6.960,00 |
| 05.11.2025 | 9,68 | 9,75 | 9,60 | 9,69 | 1,57% | 12.071,00 |
| 04.11.2025 | 9,61 | 9,66 | 9,53 | 9,54 | -0,93% | 7.099,00 |
| 03.11.2025 | 9,69 | 9,80 | 9,62 | 9,63 | -0,21% | 14.690,00 |
| 31.10.2025 | 9,62 | 9,82 | 9,62 | 9,65 | -1,53% | 10.701,00 |
| 30.10.2025 | 9,91 | 9,96 | 9,75 | 9,80 | -2,20% | 17.147,00 |
| 29.10.2025 | 10,00 | 10,02 | 9,97 | 10,02 | 0,00% | 1.939,00 |
| 28.10.2025 | 10,02 | 10,10 | 10,02 | 10,02 | -0,79% | 3.442,00 |
| 27.10.2025 | 10,10 | 10,22 | 10,10 | 10,10 | -0,79% | 2.737,00 |
| 24.10.2025 | 10,08 | 10,18 | 9,99 | 10,18 | 0,99% | 5.202,00 |
| 23.10.2025 | 10,04 | 10,16 | 9,99 | 10,08 | 0,80% | 6.345,00 |
| 22.10.2025 | 10,12 | 10,12 | 9,95 | 10,00 | -1,96% | 11.362,00 |
| 21.10.2025 | 10,48 | 10,48 | 10,04 | 10,20 | -0,78% | 14.059,00 |
| 20.10.2025 | 10,46 | 10,48 | 10,28 | 10,28 | -1,91% | 2.936,00 |
| 17.10.2025 | 10,80 | 10,80 | 10,48 | 10,48 | -3,14% | 6.535,00 |
| 16.10.2025 | 10,26 | 10,82 | 10,10 | 10,82 | 5,05% | 8.158,00 |